Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.94 | 30.17 | 29.57 | 29.67 | 4,639,286 | -0.29(-0.96%) |
Apr 29, 2009 | 30.03 | 30.77 | 29.85 | 29.96 | 9,633,159 | -1.46(-4.66%) |
Apr 28, 2009 | 30.35 | 31.62 | 30.31 | 31.43 | 7,194,916 | +0.35(+1.13%) |
Apr 27, 2009 | 31.40 | 31.96 | 30.95 | 31.08 | 3,190,823 | -1.30(-4.02%) |
Apr 24, 2009 | 31.87 | 32.41 | 31.62 | 32.38 | 3,184,998 | +1.04(+3.31%) |
Apr 23, 2009 | 31.16 | 31.34 | 30.67 | 31.34 | 4,168,749 | +1.24(+4.11%) |
Apr 22, 2009 | 29.79 | 30.52 | 29.71 | 30.10 | 2,310,786 | +0.19(+0.63%) |
Apr 21, 2009 | 29.14 | 29.92 | 29.11 | 29.92 | 2,087,286 | +0.71(+2.43%) |
Apr 20, 2009 | 29.48 | 29.53 | 29.13 | 29.21 | 2,435,002 | -0.83(-2.75%) |
Apr 17, 2009 | 29.95 | 30.31 | 29.71 | 30.03 | 2,079,827 | -0.55(-1.81%) |
Apr 16, 2009 | 29.92 | 31.16 | 29.92 | 30.59 | 2,846,663 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.54 | 29.76 | 30.54 | 2,372,567 | +0.41(+1.34%) |
Apr 14, 2009 | 29.85 | 30.34 | 29.81 | 30.13 | 1,490,426 | -0.26(-0.87%) |
Apr 13, 2009 | 29.66 | 30.59 | 29.36 | 30.40 | 1,527,126 | +0.33(+1.09%) |
Apr 09, 2009 | 30.13 | 30.25 | 29.63 | 30.07 | 2,284,402 | +0.54(+1.82%) |
Apr 08, 2009 | 29.25 | 29.86 | 29.06 | 29.53 | 2,286,289 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.88 | 28.44 | 28.58 | 3,190,511 | -0.35(-1.21%) |
Apr 06, 2009 | 28.72 | 29.00 | 28.52 | 28.93 | 2,918,345 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.16 | 28.34 | 29.14 | 2,858,738 | +0.41(+1.41%) |
Apr 02, 2009 | 28.44 | 29.27 | 28.19 | 28.73 | 3,160,878 | +0.90(+3.22%) |
Apr 01, 2009 | 27.15 | 28.02 | 27.04 | 27.84 | 2,563,904 | +0.34(+1.25%) |
Mar 31, 2009 | 27.36 | 28.01 | 27.20 | 27.49 | 2,205,852 | +0.55(+2.02%) |
Mar 30, 2009 | 26.86 | 27.07 | 26.52 | 26.95 | 2,398,964 | -2.48(-8.42%) |
Mar 26, 2009 | 28.69 | 29.70 | 28.51 | 29.42 | 2,213,926 | +0.58(+2.00%) |
Mar 25, 2009 | 29.04 | 29.52 | 28.32 | 28.85 | 2,842,815 | +0.24(+0.84%) |
Mar 24, 2009 | 29.02 | 29.26 | 28.47 | 28.61 | 2,285,519 | -0.63(-2.16%) |
Mar 23, 2009 | 28.75 | 29.24 | 28.74 | 29.24 | 3,819,708 | +1.12(+3.99%) |
Mar 20, 2009 | 29.10 | 29.23 | 27.93 | 28.12 | 4,678,757 | -1.36(-4.62%) |
Mar 19, 2009 | 29.45 | 29.64 | 29.21 | 29.48 | 6,131,681 | +1.23(+4.36%) |
Mar 18, 2009 | 27.04 | 28.54 | 26.91 | 28.25 | 3,712,929 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.05 | 26.20 | 27.02 | 3,263,060 | +0.80(+3.06%) |
Mar 16, 2009 | 26.84 | 26.97 | 26.15 | 26.22 | 3,655,915 | +0.10(+0.39%) |
Mar 13, 2009 | 25.93 | 26.28 | 25.72 | 26.11 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.04 | 26.35 | 25.68 | 26.25 | 5,858,358 | -0.04(-0.15%) |
Mar 11, 2009 | 26.43 | 26.75 | 26.07 | 26.29 | 4,894,757 | +0.04(+0.15%) |
Mar 10, 2009 | 25.83 | 26.72 | 25.79 | 26.25 | 3,762,136 | +1.50(+6.04%) |
Mar 09, 2009 | 24.25 | 25.39 | 24.25 | 24.76 | 3,373,607 | -0.02(-0.09%) |
Mar 06, 2009 | 25.21 | 25.33 | 24.32 | 24.78 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.34 | 25.74 | 24.88 | 25.00 | 1,647,543 | -0.79(-3.08%) |
Mar 04, 2009 | 25.49 | 26.04 | 25.02 | 25.79 | 2,711,712 | +1.11(+4.48%) |
Mar 02, 2009 | 24.95 | 25.22 | 24.65 | 24.69 | 2,475,333 | -0.35(-1.40%) |
Feb 27, 2009 | 24.91 | 25.56 | 24.67 | 25.04 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.94 | 26.04 | 25.19 | 25.24 | 2,709,182 | -0.91(-3.49%) |
Feb 25, 2009 | 26.33 | 26.39 | 25.52 | 26.15 | 2,514,306 | -0.54(-2.01%) |
Feb 24, 2009 | 25.88 | 26.85 | 25.76 | 26.69 | 2,482,503 | +1.06(+4.13%) |
Feb 23, 2009 | 26.51 | 26.52 | 25.50 | 25.63 | 2,446,345 | -0.50(-1.91%) |
Feb 20, 2009 | 25.30 | 26.34 | 25.30 | 26.13 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.17 | 27.34 | 26.44 | 26.53 | 3,625,388 | -0.83(-3.02%) |
Feb 18, 2009 | 27.42 | 27.65 | 27.03 | 27.35 | 3,205,169 | -0.34(-1.21%) |
Feb 17, 2009 | 27.92 | 28.09 | 27.51 | 27.69 | 2,908,484 | -1.23(-4.26%) |
Feb 13, 2009 | 28.68 | 29.04 | 28.48 | 28.92 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.28 | 28.75 | 27.89 | 28.75 | 3,316,268 | -0.19(-0.65%) |
Feb 11, 2009 | 29.17 | 29.29 | 28.52 | 28.94 | 2,014,258 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.80 | 28.58 | 28.75 | 3,061,491 | -1.33(-4.43%) |
Feb 09, 2009 | 30.20 | 30.41 | 29.95 | 30.08 | 2,454,052 | +0.29(+0.97%) |
Feb 06, 2009 | 29.18 | 29.98 | 29.18 | 29.79 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.46 | 28.33 | 29.25 | 4,610,065 | +1.08(+3.84%) |
Feb 04, 2009 | 28.32 | 29.01 | 27.89 | 28.17 | 3,241,519 | -0.30(-1.04%) |
Feb 03, 2009 | 27.98 | 28.64 | 27.73 | 28.47 | 2,347,716 | +0.73(+2.64%) |